Alphabet Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	133.40	134.70	131.87	131.95	131.95	1,266
2026-10-22	136.09	136.47	133.65	134.33	134.33	1,491
2026-10-21	139.30	139.50	137.09	138.98	138.98	480
2026-10-20	142.00	142.59	140.00	140.00	140.00	1,060
2026-10-19	139.60	145.32	139.60	145.32	145.32	3,037
2026-10-16	144.11	146.33	141.78	142.45	142.45	548
2026-10-15	145.38	146.57	144.85	146.57	146.57	591
2026-10-14	148.58	149.10	144.04	144.04	144.04	619
2026-10-13	146.53	147.31	145.90	147.10	147.10	271
2026-10-09	141.73	145.70	141.73	144.97	144.97	454
2026-10-08	146.19	147.66	143.81	144.82	144.82	1,495
2026-10-07	144.00	145.34	142.11	143.30	143.30	1,164
2026-10-06	144.21	144.21	141.57	143.24	143.24	2,470
2026-10-05	146.50	146.50	140.62	144.22	144.22	2,550
2026-10-02	147.41	148.96	146.31	147.69	147.69	601
2026-10-01	149.98	151.03	146.20	146.32	146.32	785
2026-09-30	147.83	150.55	146.95	148.52	148.52	55,724
2026-09-29	148.57	148.57	145.95	146.82	146.82	939
2026-09-28	149.99	149.99	146.96	147.09	147.09	152
2026-09-25	147.90	149.99	147.18	149.99	149.99	230
2026-09-24	145.14	146.50	144.10	146.43	146.43	394
2026-09-23	149.24	149.24	143.70	143.70	143.70	974
2026-09-22	150.27	153.25	147.76	147.76	147.76	334
2026-09-21	149.20	150.53	146.97	150.03	150.03	244
2026-09-18	149.12	151.97	148.45	149.13	149.13	431
2026-09-17	147.32	148.26	146.34	147.77	147.77	1,099
2026-09-16	144.08	147.87	144.08	145.86	145.86	1,119
2026-09-15	146.01	147.49	145.97	146.14	146.14	403
2026-09-14	143.99	148.68	143.99	145.41	145.41	795
2026-09-11	140.77	144.04	140.76	142.86	142.86	602
2026-09-10	141.34	141.34	139.15	140.76	140.76	145
2026-09-09	142.00	142.00	138.45	140.28	140.28	1,629
2026-09-08	141.69	142.55	140.29	141.75	141.75	457
2026-09-04	143.88	145.46	142.40	144.46	144.46	40,278
2026-09-03	138.92	147.19	138.92	143.94	143.87	3,750
2026-09-02	143.00	143.38	141.43	141.76	141.70	1,231
2026-09-01	144.93	144.93	141.99	142.17	142.11	517
2026-08-31	145.53	146.74	143.89	144.93	144.86	1,451
2026-08-28	146.01	150.02	146.01	148.50	148.50	1,018
2026-08-27	148.64	148.64	144.10	144.56	144.56	1,452
2026-08-26	148.43	151.69	144.80	151.69	151.69	342
2026-08-25	150.24	150.24	146.96	146.96	146.96	133
2026-08-24	146.35	149.03	146.35	148.75	148.75	602
2026-08-21	147.75	147.75	146.00	146.52	146.52	661
2026-08-20	146.97	147.14	145.44	146.28	146.28	1,746
2026-08-19	149.71	149.71	146.00	146.97	146.97	250
2026-08-18	149.12	149.12	147.16	148.22	148.22	255
2026-08-17	146.00	149.63	146.00	147.64	147.64	217
2026-08-14	149.97	150.70	146.00	146.00	146.00	264
2026-08-13	148.74	149.17	148.29	149.17	149.17	116
2026-08-12	148.90	148.90	146.20	147.30	147.30	1,613
2026-08-11	152.36	152.36	147.42	147.42	147.42	3,106
2026-08-10	150.60	151.02	149.86	150.85	150.85	210
2026-08-07	151.17	151.59	149.43	150.54	150.54	144
2026-08-06	154.82	154.82	151.17	151.17	151.17	2,008
2026-08-05	162.56	162.56	152.62	153.28	153.28	5,454
2026-08-04	155.57	161.56	154.81	160.95	160.95	948
2026-08-03	152.00	158.70	152.00	157.62	157.62	6,501
2026-07-31	148.89	151.04	147.48	151.04	151.04	4,535
2026-07-30	139.65	142.00	139.26	140.65	140.65	584

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	0.0628 USD
2025-03-06	0.0641 USD
2024-09-05	0.0620 USD
2024-06-06	0.0610 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.